Mogan Enerji Yatirim Holding MOGAN
BIST · Türkiye · Utilities
₺9.20+0.27 (+3.02%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺9.20 | +3.02% | ₺8.88 | ₺9.27 | ₺8.88 | 6.49M |
| 2026-09-30 | ₺8.93 | -1.22% | ₺9.12 | ₺9.14 | ₺8.68 | 8.54M |
| 2026-09-29 | ₺9.04 | -4.84% | ₺9.50 | ₺9.63 | ₺8.97 | 12.61M |
| 2026-09-28 | ₺9.50 | +3.49% | ₺8.60 | ₺10.09 | ₺8.58 | 22.00M |
| 2026-09-25 | ₺9.18 | +3.96% | ₺8.90 | ₺9.36 | ₺8.81 | 13.22M |
| 2026-09-24 | ₺8.83 | -1.89% | ₺9.10 | ₺9.39 | ₺8.79 | 11.26M |
| 2026-09-23 | ₺9.00 | -1.42% | ₺9.14 | ₺9.58 | ₺8.72 | 22.64M |
| 2026-09-22 | ₺9.13 | +8.82% | ₺7.56 | ₺9.22 | ₺7.56 | 53.63M |
| 2026-09-21 | ₺8.39 | -9.98% | ₺8.39 | ₺8.39 | ₺8.39 | 3.16M |
| 2026-09-18 | ₺9.32 | -9.95% | ₺9.32 | ₺9.62 | ₺9.32 | 7.45M |
| 2026-09-17 | ₺10.35 | -10.00% | ₺11.11 | ₺11.35 | ₺10.35 | 27.77M |
| 2026-09-16 | ₺11.50 | -8.80% | ₺12.61 | ₺12.69 | ₺11.35 | 34.71M |
| 2026-09-15 | ₺12.61 | -5.47% | ₺13.41 | ₺13.59 | ₺12.61 | 15.70M |
| 2026-09-14 | ₺13.34 | -9.62% | ₺15.30 | ₺15.38 | ₺13.29 | 57.82M |
| 2026-09-11 | ₺14.76 | +9.99% | ₺13.69 | ₺14.76 | ₺12.80 | 30.90M |
| 2026-09-10 | ₺13.42 | +1.51% | ₺13.30 | ₺13.65 | ₺13.20 | 24.50M |
| 2026-09-09 | ₺13.22 | -2.94% | ₺13.60 | ₺13.75 | ₺13.13 | 13.71M |
| 2026-09-08 | ₺13.62 | -2.44% | ₺13.99 | ₺14.07 | ₺13.51 | 11.05M |
| 2026-09-07 | ₺13.96 | +0.79% | ₺13.85 | ₺14.31 | ₺13.65 | 12.06M |
| 2026-09-04 | ₺13.85 | -0.79% | ₺13.70 | ₺14.23 | ₺13.17 | 22.31M |
| 2026-09-03 | ₺13.96 | -9.99% | ₺15.55 | ₺15.77 | ₺13.96 | 31.39M |
| 2026-09-02 | ₺15.51 | -9.72% | ₺16.40 | ₺16.49 | ₺15.47 | 37.27M |
| 2026-09-01 | ₺17.18 | -9.96% | ₺19.25 | ₺19.28 | ₺17.18 | 16.12M |
| 2026-08-31 | ₺19.08 | -6.29% | ₺20.32 | ₺20.38 | ₺18.46 | 20.25M |
| 2026-08-28 | ₺20.36 | +0.30% | ₺20.00 | ₺20.46 | ₺19.80 | 15.87M |
| 2026-08-27 | ₺20.30 | -1.55% | ₺20.00 | ₺20.84 | ₺20.00 | 9.23M |
| 2026-08-26 | ₺20.62 | -0.48% | ₺20.86 | ₺20.98 | ₺20.50 | 7.38M |
| 2026-08-25 | ₺20.72 | +0.29% | ₺20.66 | ₺21.86 | ₺20.56 | 19.36M |
| 2026-08-24 | ₺20.66 | -0.19% | ₺20.70 | ₺21.14 | ₺20.20 | 11.92M |
| 2026-08-21 | ₺20.70 | -1.33% | ₺21.10 | ₺21.44 | ₺20.70 | 9.84M |
| 2026-08-20 | ₺20.98 | +3.15% | ₺20.32 | ₺21.68 | ₺20.20 | 20.61M |
| 2026-08-19 | ₺20.34 | +1.19% | ₺20.14 | ₺21.18 | ₺19.94 | 22.54M |
| 2026-08-18 | ₺20.10 | -2.14% | ₺20.60 | ₺21.72 | ₺20.10 | 17.90M |
| 2026-08-17 | ₺20.54 | +2.91% | ₺19.96 | ₺20.76 | ₺19.62 | 16.99M |
| 2026-08-14 | ₺19.96 | -0.10% | ₺20.20 | ₺20.92 | ₺19.75 | 13.63M |
| 2026-08-13 | ₺19.98 | -2.25% | ₺20.44 | ₺20.92 | ₺19.83 | 12.52M |
| 2026-08-12 | ₺20.44 | -1.73% | ₺20.82 | ₺21.38 | ₺20.00 | 16.65M |
| 2026-08-11 | ₺20.80 | +4.00% | ₺20.00 | ₺20.92 | ₺19.81 | 36.19M |
| 2026-08-10 | ₺20.00 | -4.03% | ₺19.60 | ₺21.68 | ₺19.45 | 26.55M |
| 2026-08-07 | ₺20.84 | -0.48% | ₺20.94 | ₺21.60 | ₺20.62 | 18.45M |
| 2026-08-06 | ₺20.94 | +3.66% | ₺20.90 | ₺21.62 | ₺19.62 | 49.08M |
| 2026-08-05 | ₺20.20 | +7.56% | ₺19.00 | ₺20.64 | ₺18.76 | 112.32M |
| 2026-08-04 | ₺18.78 | +9.95% | ₺17.18 | ₺18.78 | ₺17.11 | 17.85M |
| 2026-08-03 | ₺17.08 | +0.59% | ₺17.29 | ₺17.90 | ₺17.08 | 32.65M |
| 2026-07-31 | ₺16.98 | +3.22% | ₺16.48 | ₺16.98 | ₺16.16 | 10.33M |
| 2026-07-30 | ₺16.45 | -2.49% | ₺16.85 | ₺17.01 | ₺16.44 | 9.98M |
| 2026-07-29 | ₺16.87 | -1.35% | ₺17.06 | ₺17.37 | ₺16.55 | 12.41M |
| 2026-07-28 | ₺17.10 | -0.64% | ₺17.38 | ₺17.48 | ₺16.85 | 12.14M |
| 2026-07-27 | ₺17.21 | -2.38% | ₺17.74 | ₺17.90 | ₺17.02 | 14.64M |
| 2026-07-24 | ₺17.63 | -1.07% | ₺17.82 | ₺18.24 | ₺17.15 | 24.28M |
| 2026-07-23 | ₺17.82 | -1.00% | ₺18.00 | ₺18.20 | ₺17.49 | 16.00M |
| 2026-07-22 | ₺18.00 | -4.86% | ₺18.92 | ₺19.55 | ₺17.67 | 48.54M |
| 2026-07-21 | ₺18.92 | +0.37% | ₺18.83 | ₺19.65 | ₺18.07 | 50.01M |
| 2026-07-20 | ₺18.85 | +3.01% | ₺18.38 | ₺19.19 | ₺17.59 | 49.43M |
| 2026-07-17 | ₺18.30 | +9.19% | ₺16.78 | ₺18.30 | ₺16.68 | 45.63M |
| 2026-07-16 | ₺16.76 | +8.48% | ₺15.66 | ₺16.89 | ₺15.66 | 39.06M |
| 2026-07-14 | ₺15.45 | +9.96% | ₺13.94 | ₺15.45 | ₺13.94 | 27.83M |
| 2026-07-13 | ₺14.05 | -1.54% | ₺14.25 | ₺14.40 | ₺13.90 | 13.73M |
| 2026-07-10 | ₺14.27 | -7.94% | ₺15.51 | ₺15.70 | ₺14.27 | 16.74M |
| 2026-07-09 | ₺15.50 | -0.64% | ₺15.71 | ₺16.25 | ₺15.33 | 18.58M |
| 2026-07-08 | ₺15.60 | -2.68% | ₺16.10 | ₺16.26 | ₺15.54 | 21.99M |
| 2026-07-07 | ₺16.03 | +1.07% | ₺15.90 | ₺16.28 | ₺15.65 | 19.88M |
| 2026-07-06 | ₺15.86 | +2.32% | ₺15.65 | ₺16.38 | ₺15.26 | 34.01M |
| 2026-07-03 | ₺15.50 | +6.97% | ₺14.55 | ₺15.74 | ₺14.55 | 36.29M |
| 2026-07-02 | ₺14.49 | +6.15% | ₺13.66 | ₺14.49 | ₺13.52 | 25.18M |
| 2026-07-01 | ₺13.65 | +0.89% | ₺13.53 | ₺14.22 | ₺13.46 | 14.17M |
| 2026-06-30 | ₺13.53 | -1.24% | ₺13.90 | ₺13.99 | ₺13.21 | 15.18M |
| 2026-06-29 | ₺13.70 | -2.14% | ₺14.05 | ₺14.57 | ₺13.51 | 15.06M |
| 2026-06-26 | ₺14.00 | -4.76% | ₺14.95 | ₺15.40 | ₺14.00 | 23.44M |
| 2026-06-25 | ₺14.70 | +6.29% | ₺13.90 | ₺15.13 | ₺13.88 | 49.45M |
| 2026-06-24 | ₺13.83 | -9.96% | ₺15.63 | ₺15.90 | ₺13.83 | 94.36M |
| 2026-06-23 | ₺15.36 | +9.95% | ₺15.23 | ₺15.36 | ₺14.74 | 38.30M |
| 2026-06-22 | ₺13.97 | +10.00% | ₺13.09 | ₺13.97 | ₺12.94 | 21.16M |
| 2026-06-19 | ₺12.70 | +0.55% | ₺12.54 | ₺12.85 | ₺12.37 | 12.37M |
| 2026-06-18 | ₺12.63 | +1.69% | ₺12.60 | ₺12.66 | ₺12.29 | 12.37M |
| 2026-06-17 | ₺12.42 | -4.68% | ₺13.15 | ₺13.18 | ₺12.37 | 18.20M |
| 2026-06-16 | ₺13.03 | 0.00% | ₺13.03 | ₺13.58 | ₺12.99 | 21.61M |
| 2026-06-15 | ₺13.03 | -0.99% | ₺13.46 | ₺13.60 | ₺13.03 | 17.34M |
| 2026-06-12 | ₺13.16 | -1.13% | ₺13.50 | ₺14.00 | ₺13.04 | 51.28M |
| 2026-06-11 | ₺13.31 | +5.30% | ₺12.95 | ₺13.60 | ₺12.75 | 32.98M |
| 2026-06-10 | ₺12.64 | -3.51% | ₺13.05 | ₺13.51 | ₺12.64 | 26.26M |
| 2026-06-09 | ₺13.10 | +3.97% | ₺12.60 | ₺13.84 | ₺12.46 | 52.66M |
| 2026-06-08 | ₺12.60 | +2.61% | ₺12.23 | ₺12.71 | ₺11.62 | 27.57M |
| 2026-06-05 | ₺12.28 | -1.76% | ₺12.51 | ₺12.79 | ₺11.91 | 18.37M |
| 2026-06-04 | ₺12.50 | -2.50% | ₺12.86 | ₺12.86 | ₺12.44 | 10.83M |
| 2026-06-03 | ₺12.82 | -0.62% | ₺12.88 | ₺13.35 | ₺12.24 | 35.79M |
| 2026-06-02 | ₺12.90 | +2.14% | ₺12.80 | ₺12.99 | ₺12.63 | 21.49M |
| 2026-06-01 | ₺12.63 | +1.28% | ₺12.47 | ₺13.21 | ₺12.47 | 26.91M |
| 2026-05-29 | ₺12.47 | 0.00% | ₺12.47 | ₺12.47 | ₺12.47 | 0 |
| 2026-05-28 | ₺12.47 | 0.00% | ₺12.47 | ₺12.47 | ₺12.47 | 0 |